！決算発表予定日 2024/05/14
7956東証P貸借
業種 その他製品
ピジョン 株価時系列データ
PTS
1,445
円
(22:55)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 2,237.0 (23/05/16) | 1,381.5 (24/04/19) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,667.5 (24/01/12) | 1,381.5 (24/04/19) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 1,432.0 | 1,463.0 | 1,427.0 | 1,445.5 | +28.5 | +2.0 | 3,865,500 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 3/10 | 2,064.0 | 2,085.0 | 2,014.0 | 2,022.0 | -45.0 | -2.2 | 2,138,600 |
| 3/3 | 2,052.0 | 2,112.0 | 1,991.0 | 2,067.0 | +10.0 | +0.5 | 3,077,300 |
| 2/24 | 2,191.0 | 2,208.0 | 2,033.0 | 2,057.0 | -127.0 | -5.8 | 2,595,000 |
| 2/17 | 2,125.0 | 2,224.0 | 2,068.0 | 2,184.0 | +44.0 | +2.1 | 4,030,100 |
| 2/10 | 2,047.0 | 2,148.0 | 2,027.0 | 2,140.0 | +124.0 | +6.2 | 2,660,300 |
| 2/3 | 2,041.0 | 2,096.0 | 2,013.0 | 2,016.0 | -35.0 | -1.7 | 2,340,200 |
| 1/27 | 1,992.0 | 2,082.0 | 1,980.0 | 2,051.0 | +95.0 | +4.9 | 3,285,500 |
| 1/20 | 1,950.0 | 2,014.0 | 1,932.0 | 1,956.0 | -15.0 | -0.8 | 3,047,100 |
| 1/13 | 2,076.0 | 2,078.0 | 1,965.0 | 1,971.0 | -110.0 | -5.3 | 2,288,300 |
| 1/6 | 2,146.0 | 2,150.0 | 2,076.0 | 2,081.0 | -87.0 | -4.0 | 1,815,800 |
| 12/30 | 2,200.0 | 2,269.0 | 2,166.0 | 2,168.0 | -38.0 | -1.7 | 2,435,900 |
| 12/23 | 2,178.0 | 2,232.0 | 2,141.0 | 2,206.0 | +18.0 | +0.8 | 3,092,700 |
| 12/16 | 2,290.0 | 2,301.0 | 2,186.0 | 2,188.0 | -118.0 | -5.1 | 3,573,200 |
| 12/9 | 2,141.0 | 2,316.0 | 2,081.0 | 2,306.0 | +167.0 | +7.8 | 4,669,600 |
| 12/2 | 2,087.0 | 2,146.0 | 2,036.0 | 2,139.0 | +48.0 | +2.3 | 3,009,400 |
| 11/25 | 2,075.0 | 2,095.0 | 2,036.0 | 2,091.0 | +2.0 | +0.1 | 1,641,300 |
| 11/18 | 1,970.0 | 2,118.0 | 1,944.0 | 2,089.0 | +128.0 | +6.5 | 3,724,600 |
| 11/11 | 1,900.0 | 1,972.0 | 1,826.0 | 1,961.0 | +61.0 | +3.2 | 5,804,300 |
| 11/4 | 1,944.0 | 1,959.0 | 1,867.0 | 1,900.0 | -31.0 | -1.6 | 2,673,400 |
| 10/28 | 1,983.0 | 1,984.0 | 1,910.0 | 1,931.0 | -33.0 | -1.7 | 3,567,200 |
| 10/21 | 2,045.0 | 2,103.0 | 1,964.0 | 1,964.0 | -89.0 | -4.3 | 3,873,800 |
| 10/14 | 2,028.0 | 2,085.0 | 1,991.0 | 2,053.0 | -22.0 | -1.1 | 2,465,700 |
| 10/7 | 2,100.0 | 2,197.0 | 2,045.0 | 2,075.0 | -39.0 | -1.8 | 5,814,500 |
| 9/30 | 2,047.0 | 2,147.0 | 2,030.0 | 2,114.0 | +26.0 | +1.3 | 2,534,100 |
| 9/22 | 2,085.0 | 2,131.0 | 2,068.0 | 2,088.0 | -18.0 | -0.9 | 1,474,600 |
| 9/16 | 2,167.0 | 2,204.0 | 2,073.0 | 2,106.0 | -52.0 | -2.4 | 2,856,700 |
| 9/9 | 2,059.0 | 2,164.0 | 1,976.0 | 2,158.0 | +96.0 | +4.7 | 2,908,400 |
| 9/2 | 2,090.0 | 2,108.0 | 2,049.0 | 2,062.0 | -54.0 | -2.6 | 2,482,600 |
| 8/26 | 2,114.0 | 2,142.0 | 2,046.0 | 2,116.0 | -17.0 | -0.8 | 2,707,000 |
| 8/19 | 1,980.0 | 2,154.0 | 1,979.0 | 2,133.0 | +145.0 | +7.3 | 3,999,100 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて